Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 09, 2024 | 0.8600 | 0 | +0.06(+7.50%) | |||
Jan 08, 2024 | 0.7750 | 0.8000 | 0.7453 | 0.8000 | 126,395 | +0.03(+3.23%) |
Jan 05, 2024 | 0.7640 | 0.7986 | 0.7443 | 0.7750 | 77,022 | +0.01(+0.91%) |
Jan 04, 2024 | 0.7698 | 0.7750 | 0.7500 | 0.7680 | 85,510 | -0.00(-0.19%) |
Jan 03, 2024 | 0.7549 | 0.7770 | 0.7300 | 0.7695 | 103,612 | +0.03(+3.93%) |
Jan 02, 2024 | 0.7499 | 0.7991 | 0.7251 | 0.7404 | 187,179 | +0.01(+0.73%) |
Dec 29, 2023 | 0.8100 | 0.8575 | 0.7211 | 0.7350 | 919,994 | -0.08(-10.26%) |
Dec 28, 2023 | 0.7836 | 0.8251 | 0.7585 | 0.8190 | 162,768 | +0.05(+6.36%) |
Dec 27, 2023 | 0.7925 | 0.7998 | 0.7500 | 0.7700 | 89,904 | -0.02(-2.84%) |
Dec 26, 2023 | 0.7800 | 0.7980 | 0.7800 | 0.7925 | 38,796 | +0.01(+0.84%) |
Dec 22, 2023 | 0.7800 | 0.8088 | 0.7651 | 0.7859 | 102,279 | +0.01(+0.76%) |
Dec 21, 2023 | 0.7600 | 0.7800 | 0.7401 | 0.7800 | 76,385 | +0.03(+3.31%) |
Dec 20, 2023 | 0.7450 | 0.7699 | 0.7352 | 0.7550 | 33,423 | +0.00(+0.65%) |
Dec 19, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7501 | 118,281 | -0.01(-1.30%) |
Dec 18, 2023 | 0.8090 | 0.8450 | 0.7600 | 0.7600 | 126,401 | -0.05(-6.06%) |
Dec 15, 2023 | 0.7700 | 0.8399 | 0.7500 | 0.8090 | 235,373 | +0.07(+10.07%) |
Dec 14, 2023 | 0.7390 | 0.7650 | 0.7301 | 0.7350 | 142,978 | +0.03(+4.45%) |
Dec 13, 2023 | 0.6840 | 0.7390 | 0.6840 | 0.7037 | 62,971 | +0.03(+4.94%) |
Dec 12, 2023 | 0.7240 | 0.7308 | 0.6701 | 0.6706 | 75,104 | -0.07(-9.01%) |
Dec 11, 2023 | 0.7700 | 0.7898 | 0.7031 | 0.7370 | 80,463 | +0.01(+1.15%) |
Dec 08, 2023 | 0.7500 | 0.7800 | 0.7286 | 0.7286 | 55,621 | -0.03(-4.53%) |
Dec 07, 2023 | 0.8200 | 0.8212 | 0.7509 | 0.7632 | 123,534 | -0.06(-7.49%) |
Dec 06, 2023 | 0.8450 | 0.8450 | 0.8035 | 0.8250 | 37,996 | -0.02(-2.37%) |
Dec 05, 2023 | 0.8250 | 0.8469 | 0.7939 | 0.8450 | 88,950 | +0.02(+1.81%) |
Dec 04, 2023 | 0.7600 | 0.8400 | 0.7500 | 0.8300 | 79,697 | +0.07(+8.64%) |
Dec 01, 2023 | 0.7700 | 0.7749 | 0.7378 | 0.7640 | 90,072 | +0.03(+3.95%) |
Nov 30, 2023 | 0.7124 | 0.7399 | 0.6921 | 0.7350 | 56,580 | +0.05(+7.30%) |
Nov 29, 2023 | 0.7000 | 0.7134 | 0.6700 | 0.6850 | 148,315 | -0.03(-4.70%) |
Nov 28, 2023 | 0.7400 | 0.7990 | 0.6700 | 0.7188 | 157,016 | -0.02(-2.86%) |
Nov 27, 2023 | 0.7000 | 0.7800 | 0.6611 | 0.7400 | 254,037 | +0.05(+7.26%) |
Nov 24, 2023 | 0.6200 | 0.6946 | 0.6103 | 0.6899 | 71,740 | +0.05(+7.81%) |
Nov 22, 2023 | 0.6150 | 0.6489 | 0.6100 | 0.6399 | 119,163 | +0.03(+4.90%) |
Nov 21, 2023 | 0.5200 | 0.6500 | 0.5001 | 0.6100 | 286,035 | +0.11(+21.76%) |
Nov 20, 2023 | 0.4952 | 0.5190 | 0.4901 | 0.5010 | 114,104 | +0.01(+1.25%) |
Nov 17, 2023 | 0.4900 | 0.5198 | 0.4603 | 0.4948 | 43,420 | +0.02(+3.13%) |
Nov 16, 2023 | 0.4902 | 0.5000 | 0.4553 | 0.4798 | 50,664 | -0.00(-0.25%) |
Nov 15, 2023 | 0.4640 | 0.4999 | 0.4502 | 0.4810 | 72,937 | +0.02(+3.66%) |
Nov 14, 2023 | 0.4500 | 0.4999 | 0.4250 | 0.4640 | 138,213 | -0.00(-0.17%) |
Nov 13, 2023 | 0.4630 | 0.4700 | 0.4406 | 0.4648 | 68,734 | +0.00(+0.39%) |
Nov 10, 2023 | 0.4600 | 0.4800 | 0.4434 | 0.4630 | 68,831 | -0.01(-1.49%) |
Nov 09, 2023 | 0.5355 | 0.5355 | 0.4600 | 0.4700 | 285,341 | -0.06(-11.34%) |
Nov 08, 2023 | 0.5300 | 0.5518 | 0.4800 | 0.5301 | 227,460 | +0.01(+1.81%) |
Nov 07, 2023 | 0.5600 | 0.5647 | 0.5100 | 0.5207 | 89,089 | +0.02(+4.12%) |
Nov 06, 2023 | 0.4728 | 0.5299 | 0.4728 | 0.5001 | 106,474 | -0.02(-2.95%) |
Nov 03, 2023 | 0.5500 | 0.5550 | 0.4953 | 0.5153 | 177,005 | -0.00(-0.81%) |
Nov 02, 2023 | 0.5300 | 0.5500 | 0.5110 | 0.5195 | 45,364 | -0.01(-1.81%) |
Nov 01, 2023 | 0.5200 | 0.5398 | 0.5200 | 0.5291 | 16,882 | +0.01(+1.75%) |
Oct 31, 2023 | 0.5200 | 0.5382 | 0.5153 | 0.5200 | 29,921 | +0.01(+1.96%) |
Oct 30, 2023 | 0.5188 | 0.5396 | 0.5003 | 0.5100 | 62,501 | +0.01(+2.70%) |
Oct 27, 2023 | 0.5388 | 0.5388 | 0.4966 | 0.4966 | 85,852 | -0.02(-3.82%) |
Oct 26, 2023 | 0.5200 | 0.5450 | 0.5152 | 0.5163 | 49,826 | +0.00(+0.17%) |
Oct 25, 2023 | 0.5100 | 0.5496 | 0.5100 | 0.5154 | 52,317 | +0.01(+1.06%) |
Oct 24, 2023 | 0.5600 | 0.5600 | 0.5062 | 0.5100 | 79,869 | -0.03(-5.20%) |
Oct 23, 2023 | 0.5600 | 0.6024 | 0.5100 | 0.5380 | 163,435 | -0.02(-4.01%) |
Oct 20, 2023 | 0.6400 | 0.6440 | 0.5600 | 0.5605 | 65,617 | -0.04(-6.61%) |
Oct 19, 2023 | 0.6349 | 0.6545 | 0.5902 | 0.6002 | 117,213 | -0.06(-8.60%) |
Oct 18, 2023 | 0.6300 | 0.6694 | 0.6301 | 0.6567 | 73,071 | +0.02(+2.45%) |
Oct 17, 2023 | 0.6500 | 0.6790 | 0.6301 | 0.6410 | 66,026 | +0.00(+0.00%) |
Oct 16, 2023 | 0.6800 | 0.6898 | 0.6403 | 0.6410 | 138,696 | +0.00(+0.38%) |
Oct 13, 2023 | 0.7300 | 0.7300 | 0.6006 | 0.6386 | 286,367 | -0.06(-8.77%) |
Oct 12, 2023 | 0.6608 | 0.7221 | 0.6500 | 0.7000 | 97,921 | +0.02(+2.87%) |
Oct 11, 2023 | 0.7000 | 0.7100 | 0.6790 | 0.6805 | 106,405 | -0.00(-0.51%) |
Oct 10, 2023 | 0.6800 | 0.7258 | 0.6345 | 0.6840 | 142,084 | +0.01(+2.17%) |
Oct 09, 2023 | 0.6600 | 0.6898 | 0.6600 | 0.6695 | 123,294 | +0.06(+9.22%) |
Oct 06, 2023 | 0.5982 | 0.6499 | 0.5712 | 0.6130 | 160,702 | +0.03(+5.20%) |
Oct 05, 2023 | 0.5843 | 0.5981 | 0.5659 | 0.5827 | 55,259 | +0.01(+2.21%) |
Oct 04, 2023 | 0.5563 | 0.5893 | 0.5504 | 0.5701 | 205,484 | -0.00(-0.59%) |
Oct 03, 2023 | 0.5567 | 0.5898 | 0.5400 | 0.5735 | 424,775 | +0.02(+4.27%) |
Oct 02, 2023 | 0.6300 | 0.6300 | 0.5500 | 0.5500 | 282,985 | -0.03(-5.17%) |
Sep 29, 2023 | 0.5900 | 0.6090 | 0.5800 | 0.5800 | 342,527 | -0.01(-1.53%) |
Sep 28, 2023 | 0.5600 | 0.5890 | 0.5607 | 0.5890 | 228,143 | +0.02(+4.25%) |
Sep 27, 2023 | 0.6000 | 0.6109 | 0.5610 | 0.5650 | 277,013 | -0.01(-2.42%) |
Sep 26, 2023 | 0.6000 | 0.6572 | 0.5601 | 0.5790 | 2,481,982 | -0.02(-3.66%) |
Sep 25, 2023 | 0.6000 | 0.6309 | 0.5900 | 0.6010 | 417,991 | -0.07(-10.39%) |
Sep 22, 2023 | 0.7496 | 0.7496 | 0.6533 | 0.6707 | 348,185 | -0.07(-9.73%) |
Sep 21, 2023 | 0.7500 | 0.8080 | 0.6650 | 0.7430 | 613,367 | -0.01(-0.93%) |
Sep 20, 2023 | 0.8027 | 0.8450 | 0.7420 | 0.7500 | 428,142 | -0.05(-6.25%) |
Sep 19, 2023 | 0.8200 | 0.8317 | 0.7760 | 0.8000 | 216,913 | -0.02(-3.03%) |
Sep 18, 2023 | 0.9000 | 0.9300 | 0.8075 | 0.8250 | 727,404 | -0.10(-10.33%) |
Sep 15, 2023 | 0.8997 | 0.9200 | 0.8525 | 0.9200 | 246,644 | +0.04(+4.63%) |
Sep 14, 2023 | 0.8054 | 0.9065 | 0.8054 | 0.8793 | 249,973 | +0.06(+7.48%) |
Sep 13, 2023 | 0.9300 | 0.9300 | 0.8181 | 0.8181 | 250,919 | -0.06(-7.14%) |
Sep 12, 2023 | 0.7900 | 0.9300 | 0.7900 | 0.8810 | 208,379 | +0.10(+12.80%) |
Sep 11, 2023 | 0.8700 | 0.8701 | 0.7700 | 0.7810 | 396,392 | -0.09(-10.06%) |
Sep 08, 2023 | 0.8979 | 0.8989 | 0.8500 | 0.8684 | 111,277 | -0.02(-2.21%) |
Sep 07, 2023 | 0.9527 | 0.9800 | 0.8558 | 0.8880 | 273,120 | -0.08(-8.43%) |
Sep 06, 2023 | 0.9684 | 0.9697 | 0.9058 | 0.9697 | 92,370 | -0.02(-1.85%) |
Sep 05, 2023 | 1.010 | 1.070 | 0.9500 | 0.9880 | 265,334 | -0.04(-4.08%) |
Sep 01, 2023 | 1.050 | 1.075 | 0.9800 | 1.030 | 54,435 | +0.00(+0.00%) |
Aug 31, 2023 | 1.020 | 1.090 | 1.020 | 1.030 | 112,771 | -0.01(-0.96%) |
Aug 30, 2023 | 0.9700 | 1.040 | 0.9400 | 1.040 | 144,112 | +0.08(+8.33%) |
Aug 29, 2023 | 0.8710 | 0.9999 | 0.8710 | 0.9600 | 227,555 | +0.04(+4.35%) |
Aug 28, 2023 | 1.090 | 1.090 | 0.8275 | 0.9200 | 644,534 | -0.17(-15.60%) |
Aug 25, 2023 | 1.110 | 1.146 | 1.049 | 1.090 | 153,496 | -0.05(-4.39%) |
Aug 24, 2023 | 1.130 | 1.227 | 1.060 | 1.140 | 277,897 | +0.02(+1.79%) |
Aug 23, 2023 | 1.100 | 1.149 | 1.060 | 1.120 | 119,250 | +0.03(+2.75%) |
Aug 22, 2023 | 1.160 | 1.300 | 1.020 | 1.090 | 852,741 | -0.02(-1.80%) |
Aug 21, 2023 | 0.8700 | 1.110 | 0.8680 | 1.110 | 851,715 | +0.24(+27.78%) |
Aug 18, 2023 | 0.9300 | 1.060 | 0.8600 | 0.8687 | 2,985,473 | +0.03(+3.43%) |
Aug 17, 2023 | 0.8452 | 0.8452 | 0.8006 | 0.8399 | 85,115 | +0.03(+4.34%) |
Aug 16, 2023 | 0.7990 | 0.8397 | 0.7524 | 0.8050 | 305,237 | +0.04(+5.23%) |
Aug 15, 2023 | 0.7800 | 0.8000 | 0.7500 | 0.7650 | 102,659 | +0.00(+0.46%) |
Aug 14, 2023 | 0.8600 | 0.8600 | 0.7500 | 0.7615 | 1,121,877 | -0.12(-13.48%) |
Aug 11, 2023 | 0.9200 | 0.9200 | 0.8010 | 0.8801 | 186,130 | -0.02(-1.99%) |
Aug 10, 2023 | 0.9498 | 0.9499 | 0.8550 | 0.8980 | 255,466 | -0.05(-5.46%) |
Aug 09, 2023 | 0.9500 | 0.9710 | 0.9400 | 0.9499 | 44,177 | -0.00(-0.01%) |
Aug 08, 2023 | 0.9550 | 0.9879 | 0.9415 | 0.9500 | 74,296 | -0.00(-0.42%) |
Aug 07, 2023 | 0.9900 | 0.9999 | 0.9540 | 0.9540 | 59,465 | -0.03(-3.25%) |
Aug 04, 2023 | 1.000 | 1.020 | 0.9603 | 0.9860 | 40,931 | -0.04(-4.27%) |
Aug 03, 2023 | 1.000 | 1.049 | 0.9901 | 1.030 | 23,041 | +0.03(+3.01%) |
Aug 02, 2023 | 1.000 | 1.019 | 0.9700 | 0.9999 | 26,836 | -0.01(-1.00%) |
Aug 01, 2023 | 1.020 | 1.030 | 0.9955 | 1.010 | 25,103 | -0.02(-1.94%) |
Jul 31, 2023 | 1.000 | 1.070 | 0.9900 | 1.030 | 52,758 | +0.04(+4.04%) |
Jul 28, 2023 | 0.9700 | 1.030 | 0.9400 | 0.9900 | 97,023 | +0.03(+3.13%) |
Jul 27, 2023 | 0.9800 | 1.004 | 0.9500 | 0.9600 | 63,040 | -0.03(-3.03%) |
Jul 26, 2023 | 1.030 | 1.030 | 0.9800 | 0.9900 | 60,182 | -0.03(-2.94%) |
Jul 25, 2023 | 1.010 | 1.040 | 0.9842 | 1.020 | 51,631 | +0.01(+0.99%) |
Jul 24, 2023 | 1.000 | 1.040 | 1.000 | 1.010 | 53,259 | -0.01(-0.98%) |
Jul 21, 2023 | 1.080 | 1.080 | 0.9950 | 1.020 | 140,988 | -0.05(-4.67%) |
Jul 20, 2023 | 1.030 | 1.070 | 1.020 | 1.070 | 157,500 | +0.02(+1.90%) |
Jul 19, 2023 | 1.070 | 1.110 | 1.040 | 1.050 | 148,295 | -0.02(-1.87%) |
Jul 18, 2023 | 1.110 | 1.120 | 0.9501 | 1.070 | 388,361 | -0.04(-3.60%) |
Jul 17, 2023 | 1.190 | 1.192 | 1.100 | 1.110 | 90,462 | -0.10(-8.26%) |
Jul 14, 2023 | 1.290 | 1.290 | 1.200 | 1.210 | 56,275 | -0.07(-5.47%) |
Jul 13, 2023 | 1.240 | 1.280 | 1.180 | 1.280 | 76,483 | +0.06(+4.92%) |
Jul 12, 2023 | 1.250 | 1.260 | 1.200 | 1.220 | 69,092 | +0.00(+0.00%) |
Jul 11, 2023 | 1.380 | 1.380 | 1.210 | 1.220 | 121,365 | -0.11(-8.27%) |
Jul 10, 2023 | 1.400 | 1.420 | 1.325 | 1.330 | 136,431 | +0.03(+2.31%) |
Jul 07, 2023 | 1.150 | 1.318 | 1.143 | 1.300 | 227,454 | +0.15(+13.04%) |
Jul 06, 2023 | 1.180 | 1.210 | 1.130 | 1.150 | 100,782 | +0.00(+0.00%) |
Jul 05, 2023 | 1.170 | 1.170 | 1.095 | 1.150 | 69,521 | +0.06(+5.50%) |
Jul 03, 2023 | 1.090 | 1.140 | 1.080 | 1.090 | 25,372 | -0.02(-1.80%) |
Jun 30, 2023 | 1.070 | 1.140 | 1.060 | 1.110 | 43,169 | +0.03(+2.78%) |
Jun 29, 2023 | 1.060 | 1.099 | 1.060 | 1.080 | 24,360 | +0.03(+2.86%) |
Jun 28, 2023 | 1.050 | 1.083 | 1.040 | 1.050 | 70,399 | -0.03(-2.78%) |
Jun 27, 2023 | 1.110 | 1.110 | 1.060 | 1.080 | 34,834 | -0.02(-1.82%) |
Jun 26, 2023 | 1.150 | 1.150 | 1.040 | 1.100 | 46,010 | +0.00(+0.00%) |
Jun 23, 2023 | 1.160 | 1.190 | 1.010 | 1.100 | 90,041 | -0.05(-4.35%) |
Jun 22, 2023 | 1.040 | 1.190 | 1.028 | 1.150 | 168,335 | +0.06(+5.50%) |
Jun 21, 2023 | 1.150 | 1.168 | 1.010 | 1.090 | 181,522 | -0.05(-4.39%) |
Jun 20, 2023 | 1.170 | 1.210 | 1.100 | 1.140 | 123,947 | -0.04(-3.39%) |
Jun 16, 2023 | 1.270 | 1.290 | 1.180 | 1.180 | 101,572 | -0.06(-4.84%) |
Jun 15, 2023 | 1.230 | 1.340 | 1.209 | 1.240 | 111,894 | +0.03(+2.48%) |
Jun 14, 2023 | 1.240 | 1.290 | 1.165 | 1.210 | 245,311 | -0.02(-1.63%) |
Jun 13, 2023 | 1.290 | 1.300 | 1.222 | 1.230 | 142,354 | -0.03(-2.38%) |
Jun 12, 2023 | 1.250 | 1.340 | 1.200 | 1.260 | 243,434 | +0.02(+1.61%) |
Jun 09, 2023 | 1.200 | 1.250 | 1.120 | 1.240 | 315,608 | +0.13(+11.71%) |
Jun 08, 2023 | 1.060 | 1.280 | 1.060 | 1.110 | 437,609 | +0.02(+1.83%) |
Jun 07, 2023 | 1.080 | 1.140 | 1.030 | 1.090 | 156,775 | +0.06(+5.83%) |
Jun 06, 2023 | 1.120 | 1.120 | 1.030 | 1.030 | 39,195 | -0.03(-2.83%) |
Jun 05, 2023 | 1.060 | 1.080 | 1.000 | 1.060 | 50,226 | +0.03(+2.91%) |
Jun 02, 2023 | 1.100 | 1.135 | 1.030 | 1.030 | 33,903 | -0.06(-5.50%) |
Jun 01, 2023 | 0.9900 | 1.090 | 0.9850 | 1.090 | 134,196 | +0.09(+9.44%) |
May 31, 2023 | 0.9631 | 0.9980 | 0.9501 | 0.9960 | 75,208 | +0.01(+1.34%) |
May 30, 2023 | 1.190 | 1.190 | 0.9458 | 0.9828 | 251,728 | -0.13(-11.46%) |
May 26, 2023 | 0.9975 | 1.250 | 0.9974 | 1.110 | 478,488 | +0.16(+16.84%) |
May 25, 2023 | 0.8950 | 1.140 | 0.8900 | 0.9500 | 381,116 | +0.07(+7.95%) |
May 24, 2023 | 0.8800 | 0.9000 | 0.8212 | 0.8800 | 71,810 | -0.01(-1.12%) |
May 23, 2023 | 0.7789 | 0.8970 | 0.7631 | 0.8900 | 136,801 | +0.12(+15.89%) |
May 22, 2023 | 0.7800 | 0.8000 | 0.7504 | 0.7680 | 64,939 | -0.02(-2.92%) |
May 19, 2023 | 0.8067 | 0.8911 | 0.7700 | 0.7911 | 130,702 | -0.07(-8.00%) |
May 18, 2023 | 0.7380 | 0.8625 | 0.7240 | 0.8599 | 153,690 | +0.13(+17.71%) |
May 17, 2023 | 0.7600 | 0.7773 | 0.7220 | 0.7305 | 27,126 | -0.02(-2.63%) |
May 16, 2023 | 0.7999 | 0.7999 | 0.7419 | 0.7502 | 95,683 | -0.04(-5.04%) |
May 15, 2023 | 0.7700 | 0.7950 | 0.7511 | 0.7900 | 90,843 | +0.02(+2.60%) |
May 12, 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7700 | 94,829 | -0.02(-2.53%) |
May 11, 2023 | 0.7100 | 0.7929 | 0.7020 | 0.7900 | 93,823 | +0.08(+10.88%) |
May 10, 2023 | 0.7100 | 0.7380 | 0.6900 | 0.7125 | 40,807 | +0.03(+3.85%) |
May 09, 2023 | 0.6844 | 0.7099 | 0.6500 | 0.6861 | 108,541 | -0.05(-7.28%) |
May 08, 2023 | 0.6587 | 0.7500 | 0.6300 | 0.7400 | 128,762 | +0.09(+14.30%) |
May 05, 2023 | 0.5500 | 0.6620 | 0.5500 | 0.6474 | 210,620 | +0.03(+4.44%) |
May 04, 2023 | 0.6300 | 0.6570 | 0.6020 | 0.6199 | 70,037 | -0.02(-3.14%) |
May 03, 2023 | 0.6500 | 0.6700 | 0.6084 | 0.6400 | 98,156 | -0.02(-3.03%) |
May 02, 2023 | 0.6400 | 0.6758 | 0.5831 | 0.6600 | 138,826 | -0.00(-0.21%) |